XLON:BHRD
Delisted
Be Heard Group Plc Stock Price (Quote)
£0.0048
+0 (+0%)
At Close: Aug 20, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0048 | £0.0048 | Thursday, 20th Aug 2020 BHRD.L stock ended at £0.0048. During the day the stock fluctuated 0% from a day low at £0.0048 to a day high of £0.0048. |
| 90 days | £0.0048 | £0.0048 | |
| 52 weeks | £0.0015 | £0.0087 |
| Date | Open | High | Low | Close | Volume |
| Jun 27, 2019 | £0.0113 | £0.0110 | £0.0108 | £0.0113 | 407 755 |
| Jun 26, 2019 | £0.0113 | £0.0113 | £0.0110 | £0.0113 | 516 400 |
| Jun 25, 2019 | £0.0113 | £0.0113 | £0.0113 | £0.0113 | 5 053 |
| Jun 24, 2019 | £0.0113 | £0.0105 | £0.0105 | £0.0113 | 2 710 000 |
| Jun 21, 2019 | £0.0113 | £0.0120 | £0.0110 | £0.0113 | 910 070 |
| Jun 20, 2019 | £0.0113 | £0.0120 | £0.0120 | £0.0113 | 500 000 |
| Jun 19, 2019 | £0.0113 | £0.0113 | £0.0113 | £0.0113 | 0 |
| Jun 18, 2019 | £0.0113 | £0.0115 | £0.0115 | £0.0113 | 40 000 |
| Jun 17, 2019 | £0.0113 | £0.0115 | £0.0115 | £0.0113 | 116 656 |
| Jun 14, 2019 | £0.0113 | £0.0115 | £0.0107 | £0.0113 | 534 442 |
| Jun 13, 2019 | £0.0113 | £0.0107 | £0.0107 | £0.0113 | 25 000 |
| Jun 12, 2019 | £0.0113 | £0.0115 | £0.0107 | £0.0113 | 39 411 |
| Jun 11, 2019 | £0.0113 | £0.0115 | £0.0107 | £0.0113 | 102 088 |
| Jun 10, 2019 | £0.0118 | £0.0115 | £0.0107 | £0.0113 | 1 152 541 |
| Jun 07, 2019 | £0.0118 | £0.0117 | £0.0113 | £0.0118 | 144 342 |
| Jun 06, 2019 | £0.0118 | £0.0118 | £0.0113 | £0.0118 | 134 772 |
| Jun 05, 2019 | £0.0120 | £0.0119 | £0.0113 | £0.0118 | 598 234 |
| Jun 04, 2019 | £0.0115 | £0.0124 | £0.0112 | £0.0120 | 1 596 208 |
| Jun 03, 2019 | £0.0103 | £0.0110 | £0.0102 | £0.0105 | 674 800 |
| May 31, 2019 | £0.0100 | £0.0103 | £0.0098 | £0.0103 | 378 827 |
| May 30, 2019 | £0.0098 | £0.0100 | £0.0100 | £0.0098 | 500 000 |
| May 29, 2019 | £0.0095 | £0.0099 | £0.0095 | £0.0095 | 370 711 |
| May 28, 2019 | £0.0095 | £0.0098 | £0.0096 | £0.0095 | 185 303 |
| May 24, 2019 | £0.0098 | £0.0098 | £0.0090 | £0.0095 | 2 950 000 |
| May 23, 2019 | £0.0098 | £0.0098 | £0.0098 | £0.0098 | 0 |
